SHA:688700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	64.03	64.35	60.28	61.92	61.92	-3.78%	11,728,729
Apr 23, 2026	64.50	66.85	63.10	64.35	64.35	-1.00%	11,965,969
Apr 22, 2026	63.01	65.85	62.60	65.00	65.00	2.60%	15,740,682
Apr 21, 2026	59.76	63.79	59.55	63.35	63.35	5.18%	15,735,480
Apr 20, 2026	61.84	63.90	59.21	60.23	60.23	-2.16%	12,961,317
Apr 17, 2026	58.50	63.33	58.13	61.56	61.56	5.48%	15,255,238
Apr 16, 2026	58.27	58.96	56.77	58.36	58.36	0.40%	9,622,775
Apr 15, 2026	61.25	61.49	57.61	58.13	58.13	-4.80%	12,624,765
Apr 14, 2026	59.00	61.49	57.00	61.06	61.06	3.61%	14,581,371
Apr 13, 2026	58.90	62.21	57.98	58.93	58.93	0.58%	15,550,420
Apr 10, 2026	58.87	59.74	58.00	58.59	58.59	-0.42%	11,461,050
Apr 9, 2026	57.66	60.89	57.50	58.84	58.84	0.93%	16,864,898
Apr 8, 2026	57.97	58.87	56.01	58.30	58.30	3.74%	19,683,601
Apr 7, 2026	52.00	56.50	51.67	56.20	56.20	8.68%	20,406,920
Apr 3, 2026	51.29	53.50	50.79	51.71	51.71	0.21%	12,735,915
Apr 2, 2026	51.00	53.50	49.64	51.60	51.60	-0.73%	14,242,820
Apr 1, 2026	51.02	52.26	49.00	51.98	51.98	6.21%	12,732,780
Mar 31, 2026	51.04	52.17	48.46	48.94	48.94	-5.06%	12,338,620
Mar 30, 2026	51.61	51.89	49.86	51.55	51.55	-0.94%	8,970,802
Mar 27, 2026	51.25	53.60	50.40	52.04	52.04	-0.90%	9,596,598
Mar 26, 2026	54.16	54.68	52.16	52.51	52.51	-3.31%	12,293,390
Mar 25, 2026	54.50	56.55	53.58	54.31	54.31	0.18%	13,861,950
Mar 24, 2026	50.88	54.21	49.11	54.21	54.21	10.93%	19,539,920
Mar 23, 2026	50.31	51.76	48.45	48.87	48.87	-4.31%	18,174,192
Mar 20, 2026	53.70	55.77	51.00	51.07	51.07	-3.46%	21,158,670
Mar 19, 2026	51.80	54.44	51.33	52.90	52.90	-1.78%	17,174,750
Mar 18, 2026	51.50	54.18	51.50	53.86	53.86	6.02%	23,560,290
Mar 17, 2026	51.94	54.52	50.50	50.80	50.80	-5.73%	18,418,750
Mar 16, 2026	48.22	54.08	46.60	53.89	53.89	11.76%	32,456,260
Mar 13, 2026	47.00	49.30	46.38	48.22	48.22	2.23%	24,261,823
Mar 12, 2026	46.00	47.68	44.00	47.17	47.17	7.40%	32,886,160
Mar 11, 2026	40.65	44.52	40.41	43.92	43.92	9.09%	18,077,790
Mar 10, 2026	39.16	40.27	39.14	40.26	40.26	4.90%	8,016,723
Mar 9, 2026	38.90	38.95	36.87	38.38	38.38	-4.34%	12,511,080
Mar 6, 2026	40.40	41.00	39.40	40.12	40.12	-1.40%	6,297,908
Mar 5, 2026	41.08	42.30	40.19	40.69	40.69	1.45%	7,656,111
Mar 4, 2026	40.40	41.66	39.98	40.11	40.11	-2.34%	7,412,245
Mar 3, 2026	44.46	44.61	40.91	41.07	41.07	-7.35%	10,681,090
Mar 2, 2026	43.28	45.07	43.28	44.33	44.33	-0.58%	9,594,257
Feb 27, 2026	45.08	45.39	43.75	44.59	44.59	-2.56%	11,635,210
Feb 26, 2026	42.97	46.45	42.97	45.76	45.76	6.05%	16,024,290
Feb 25, 2026	42.41	43.48	41.52	43.15	43.15	1.84%	9,156,216
Feb 24, 2026	41.76	43.54	41.26	42.37	42.37	3.47%	10,080,122
Feb 13, 2026	40.91	42.08	40.69	40.95	40.95	-0.80%	5,352,737
Feb 12, 2026	41.37	41.67	40.88	41.28	41.28	0.34%	5,433,764
Feb 11, 2026	40.80	41.82	40.50	41.14	41.14	0.22%	5,432,648
Feb 10, 2026	40.19	41.64	40.01	41.05	41.05	2.37%	7,857,897
Feb 9, 2026	40.10	40.95	39.50	40.10	40.10	1.65%	8,209,012
Feb 6, 2026	38.90	40.45	38.55	39.45	39.45	0.33%	6,984,784
Feb 5, 2026	41.32	41.32	39.20	39.32	39.32	-5.87%	10,117,260